Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
18.5754 |
250,661.0655 |
18.8530 |
18.0350 |
19.1630 |
18.9270 |
| 2021-12-19 |
19.6084 |
244,118.8732 |
19.5200 |
18.8230 |
20.3330 |
19.0710 |
| 2021-12-18 |
19.1655 |
234,030.6887 |
18.2740 |
17.8360 |
19.9590 |
19.4830 |
| 2021-12-17 |
18.6624 |
279,337.8020 |
18.7650 |
17.7490 |
19.2040 |
18.4190 |
| 2021-12-16 |
19.6737 |
241,094.6683 |
19.7040 |
18.9370 |
20.3190 |
19.1190 |
| 2021-12-15 |
18.2929 |
323,910.7451 |
18.4460 |
17.2590 |
19.6620 |
19.6420 |
| 2021-12-14 |
18.0253 |
417,731.6016 |
17.7680 |
17.4580 |
18.5910 |
18.3320 |
| 2021-12-13 |
18.7584 |
304,494.8352 |
20.4010 |
17.3110 |
20.5490 |
17.7940 |
| 2021-12-12 |
19.7998 |
118,186.3472 |
19.9670 |
19.2260 |
20.7780 |
20.5430 |
| 2021-12-11 |
19.4214 |
307,890.6854 |
18.5380 |
18.1890 |
20.1720 |
19.4340 |
| 2021-12-10 |
19.7944 |
365,570.0867 |
20.2660 |
18.7990 |
20.8900 |
18.8670 |
| 2021-12-09 |
21.5403 |
388,495.7571 |
22.9320 |
20.2980 |
23.0330 |
20.9110 |
| 2021-12-08 |
22.0686 |
379,793.3885 |
21.1070 |
20.7740 |
23.2050 |
22.7910 |
| 2021-12-07 |
20.2964 |
234,995.7755 |
19.8340 |
19.7240 |
21.1800 |
20.2940 |
| 2021-12-06 |
18.3991 |
253,239.9249 |
19.5150 |
17.2460 |
19.7080 |
19.5190 |
| 2021-12-05 |
19.5894 |
308,986.9555 |
20.6650 |
18.4890 |
20.9210 |
19.3610 |
| 2021-12-04 |
19.6758 |
546,713.8216 |
23.3200 |
15.5220 |
23.3600 |
20.6700 |
| 2021-12-03 |
24.3110 |
194,703.4600 |
24.5640 |
22.3830 |
25.8510 |
23.2990 |
| 2021-12-02 |
24.7788 |
216,784.6312 |
25.3190 |
24.2350 |
25.3190 |
24.7610 |
| 2021-12-01 |
25.9190 |
173,101.1495 |
25.2810 |
24.9610 |
26.8740 |
25.4060 |
| 2021-11-30 |
25.3441 |
211,111.7337 |
24.9800 |
24.1580 |
26.4920 |
25.5100 |
| 2021-11-29 |
24.9700 |
273,252.9224 |
24.7830 |
24.5840 |
25.5670 |
24.8700 |
| 2021-11-28 |
23.7289 |
243,969.6946 |
24.1120 |
22.6230 |
24.7710 |
24.6800 |
| 2021-11-27 |
24.3787 |
162,258.2114 |
23.9590 |
23.7800 |
24.9710 |
24.1580 |
| 2021-11-26 |
24.1199 |
485,729.7047 |
26.4400 |
22.9110 |
26.6000 |
24.3950 |
| 2021-11-25 |
26.6102 |
165,967.3454 |
25.6210 |
25.4320 |
27.5950 |
26.3680 |
| 2021-11-24 |
26.1379 |
458,928.2120 |
26.9840 |
25.1840 |
27.1720 |
25.6150 |
| 2021-11-23 |
26.9308 |
275,561.5504 |
26.7540 |
26.1840 |
27.5570 |
27.0020 |
| 2021-11-22 |
27.4028 |
140,234.7175 |
29.0230 |
26.3300 |
29.0670 |
26.7950 |
| 2021-11-21 |
28.2199 |
74,007.2727 |
28.3840 |
27.7080 |
29.2480 |
28.9530 |
| 2021-11-20 |
28.1256 |
128,007.4597 |
28.2780 |
27.2880 |
28.7150 |
28.2120 |
| 2021-11-19 |
27.6128 |
197,422.9074 |
26.5850 |
26.0930 |
28.8550 |
28.4120 |
| 2021-11-18 |
27.7034 |
263,976.6708 |
29.2060 |
25.8510 |
29.6740 |
26.6580 |
| 2021-11-17 |
29.0084 |
163,025.6744 |
29.1560 |
28.0690 |
29.6950 |
28.9030 |
| 2021-11-16 |
29.7888 |
297,849.3950 |
32.0040 |
27.8720 |
32.0040 |
29.8500 |
| 2021-11-15 |
33.5816 |
79,685.1862 |
33.7750 |
32.0580 |
34.4840 |
32.2800 |
| 2021-11-14 |
33.4679 |
73,322.9921 |
33.9980 |
32.5480 |
34.4150 |
33.4530 |
| 2021-11-13 |
33.8867 |
84,125.3958 |
34.2870 |
33.2060 |
34.5710 |
33.9330 |
| 2021-11-12 |
33.9955 |
189,317.1575 |
34.6610 |
32.7140 |
35.4460 |
34.3020 |
| 2021-11-11 |
35.2941 |
203,588.4810 |
34.2130 |
33.3910 |
36.9190 |
34.7850 |
| 2021-11-10 |
35.4899 |
359,222.7828 |
33.8280 |
31.7520 |
38.3060 |
34.4730 |
| 2021-11-09 |
34.4582 |
113,448.9616 |
34.4550 |
33.4030 |
35.6170 |
33.9700 |
| 2021-11-08 |
33.7296 |
135,891.9264 |
32.3660 |
32.2240 |
34.8150 |
34.1020 |
| 2021-11-07 |
32.1684 |
74,120.8386 |
32.0320 |
31.7270 |
32.5890 |
32.1880 |
| 2021-11-06 |
31.7613 |
126,295.9441 |
32.8610 |
30.7600 |
33.1350 |
31.8820 |
| 2021-11-05 |
32.6522 |
141,487.1071 |
30.9810 |
30.6730 |
33.6930 |
32.9100 |
| 2021-11-04 |
30.9516 |
81,952.4279 |
31.9720 |
30.2320 |
32.1040 |
30.8910 |
| 2021-11-03 |
31.8583 |
211,516.8379 |
32.2630 |
30.5660 |
32.7780 |
31.6850 |
| 2021-11-02 |
31.9327 |
117,230.2541 |
31.6390 |
31.0600 |
32.4820 |
31.9030 |
| 2021-11-01 |
30.6863 |
96,901.2804 |
29.9850 |
29.1710 |
31.8370 |
31.6890 |